Skip to main content

Blackbaud Inc (NQ: BLKB )

84.10 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 15.06 16.56 14.19 16.43 432,113 +1.27(+8.34%)
Jul 30, 2009 15.23 15.77 15.00 15.16 351,055 +0.03(+0.17%)
Jul 29, 2009 14.80 15.23 14.74 15.14 137,975 +0.17(+1.11%)
Jul 28, 2009 14.75 14.98 14.45 14.97 181,778 +0.04(+0.24%)
Jul 27, 2009 14.84 14.97 14.59 14.94 237,927 +0.27(+1.86%)
Jul 24, 2009 14.77 14.89 14.48 14.66 182,706 -0.25(-1.71%)
Jul 23, 2009 14.22 14.94 14.01 14.92 313,607 +0.64(+4.49%)
Jul 22, 2009 14.04 14.39 13.98 14.28 134,538 +0.12(+0.87%)
Jul 21, 2009 14.05 14.18 13.88 14.15 207,917 +0.11(+0.81%)
Jul 20, 2009 13.63 14.06 13.49 14.04 214,585 +0.53(+3.90%)
Jul 17, 2009 13.24 13.59 13.23 13.51 253,947 +0.31(+2.33%)
Jul 16, 2009 12.73 13.21 12.73 13.21 129,067 +0.37(+2.87%)
Jul 15, 2009 12.53 12.92 12.30 12.84 237,829 +0.45(+3.62%)
Jul 14, 2009 12.31 12.42 12.19 12.39 90,077 +0.04(+0.36%)
Jul 13, 2009 11.94 12.34 11.76 12.34 185,098 +0.37(+3.08%)
Jul 10, 2009 12.01 12.06 11.86 11.97 115,716 +0.07(+0.59%)
Jul 09, 2009 12.06 12.12 11.81 11.90 123,332 -0.05(-0.44%)
Jul 08, 2009 11.97 12.05 11.54 11.96 324,339 +0.08(+0.67%)
Jul 07, 2009 12.33 12.36 11.83 11.88 344,153 -0.50(-4.05%)
Jul 06, 2009 12.93 13.28 12.23 12.38 597,355 -1.68(-11.94%)
Jul 02, 2009 14.62 14.80 13.93 14.06 228,507 -0.83(-5.55%)
Jul 01, 2009 13.81 14.94 13.35 14.88 400,178 +1.22(+8.94%)
Jun 30, 2009 13.81 13.89 13.65 13.66 165,982 -0.10(-0.70%)
Jun 29, 2009 13.78 13.95 13.64 13.76 134,010 -0.10(-0.70%)
Jun 26, 2009 13.36 14.01 13.35 13.86 508,787 +0.41(+3.07%)
Jun 25, 2009 12.93 13.45 12.79 13.44 181,683 +0.27(+2.07%)
Jun 24, 2009 13.53 13.53 13.13 13.17 215,820 -0.19(-1.45%)
Jun 23, 2009 13.62 13.67 13.35 13.36 182,732 -0.11(-0.85%)
Jun 22, 2009 13.69 13.70 13.42 13.48 186,238 -0.27(-1.98%)
Jun 19, 2009 13.84 14.25 13.60 13.75 316,427 +0.16(+1.16%)
Jun 18, 2009 13.38 13.70 13.28 13.59 127,233 +0.15(+1.11%)
Jun 17, 2009 12.78 13.52 12.78 13.44 209,827 +0.62(+4.87%)
Jun 16, 2009 13.05 13.22 12.82 12.82 145,059 -0.09(-0.68%)
Jun 15, 2009 13.24 13.35 12.77 12.91 189,418 -0.60(-4.42%)
Jun 12, 2009 13.36 13.51 13.11 13.50 104,115 -0.02(-0.13%)
Jun 11, 2009 13.50 13.76 13.22 13.52 103,654 +0.02(+0.13%)
Jun 10, 2009 13.65 13.83 13.14 13.50 185,048 -0.08(-0.58%)
Jun 09, 2009 13.31 13.70 13.28 13.58 132,180 +0.18(+1.31%)
Jun 08, 2009 13.31 13.57 13.19 13.41 97,929 -0.13(-0.97%)
Jun 05, 2009 13.57 13.68 13.42 13.54 98,206 +0.04(+0.26%)
Jun 04, 2009 12.96 13.58 12.63 13.50 230,004 +0.47(+3.57%)
Jun 03, 2009 12.48 13.07 12.77 13.04 215,905 +0.11(+0.81%)
Jun 02, 2009 12.48 12.99 12.47 12.93 172,122 +0.43(+3.44%)
Jun 01, 2009 12.34 12.61 12.31 12.50 318,124 +0.32(+2.60%)
May 29, 2009 12.26 12.26 11.90 12.19 347,530 -0.07(-0.57%)
May 28, 2009 12.62 12.65 12.07 12.26 268,519 -0.29(-2.31%)
May 27, 2009 12.64 12.89 12.41 12.55 156,180 -0.23(-1.79%)
May 26, 2009 11.95 12.83 11.90 12.77 197,270 +0.76(+6.29%)
May 22, 2009 12.05 12.16 11.79 12.02 160,566 +0.01(+0.07%)
May 21, 2009 12.19 12.29 11.78 12.01 192,771 -0.38(-3.03%)
May 20, 2009 12.44 12.75 12.34 12.39 180,902 +0.00(+0.00%)
May 19, 2009 12.28 12.46 12.19 12.39 216,584 +0.01(+0.07%)
May 18, 2009 12.36 12.50 12.20 12.38 208,649 +0.12(+1.00%)
May 15, 2009 12.18 12.45 12.05 12.25 197,661 +0.06(+0.50%)
May 14, 2009 12.27 12.38 12.11 12.19 243,240 +0.02(+0.14%)
May 13, 2009 12.78 12.85 12.13 12.18 374,006 -0.85(-6.56%)
May 12, 2009 13.25 13.25 12.73 13.03 183,919 -0.17(-1.32%)
May 11, 2009 13.20 13.40 13.00 13.21 226,127 -0.24(-1.75%)
May 08, 2009 13.23 13.51 13.01 13.44 258,848 +0.38(+2.87%)
May 07, 2009 13.54 13.54 12.90 13.07 261,939 -0.32(-2.41%)
May 06, 2009 13.68 13.68 13.15 13.39 241,370 -0.18(-1.35%)
May 05, 2009 13.56 13.77 13.42 13.57 354,342 -0.11(-0.83%)
May 04, 2009 13.66 13.82 13.45 13.68 350,821 +0.30(+2.22%)
May 01, 2009 13.45 14.10 13.36 13.39 395,357 +0.11(+0.85%)
Apr 30, 2009 13.42 13.81 13.26 13.27 355,156 -0.07(-0.52%)
Apr 29, 2009 13.00 13.45 12.97 13.34 322,010 +0.43(+3.31%)
Apr 28, 2009 12.74 13.08 12.65 12.92 246,798 +0.01(+0.07%)
Apr 27, 2009 12.79 13.20 12.71 12.91 219,815 -0.09(-0.67%)
Apr 24, 2009 12.63 13.16 12.43 13.00 254,463 +0.45(+3.62%)
Apr 23, 2009 12.59 12.87 12.25 12.54 243,372 +0.01(+0.07%)
Apr 22, 2009 12.29 12.89 12.14 12.53 266,723 +0.01(+0.07%)
Apr 21, 2009 11.90 12.54 11.90 12.52 227,796 +0.61(+5.12%)
Apr 20, 2009 12.12 12.31 11.87 11.91 335,113 -0.52(-4.21%)
Apr 17, 2009 12.46 12.63 12.25 12.44 214,765 +0.03(+0.21%)
Apr 16, 2009 12.02 12.46 11.85 12.41 238,023 +0.45(+3.79%)
Apr 15, 2009 11.97 12.16 11.77 11.96 244,690 -0.13(-1.08%)
Apr 14, 2009 12.12 12.45 11.84 12.09 184,385 -0.13(-1.07%)
Apr 13, 2009 12.16 12.28 11.90 12.22 188,269 -0.13(-1.06%)
Apr 09, 2009 11.89 12.37 11.89 12.35 346,128 +0.63(+5.36%)
Apr 08, 2009 11.56 11.82 11.37 11.72 120,158 +0.29(+2.52%)
Apr 07, 2009 11.29 11.61 11.26 11.43 282,726 -0.06(-0.53%)
Apr 06, 2009 11.58 11.58 11.14 11.50 348,201 -0.28(-2.37%)
Apr 03, 2009 11.43 11.77 11.37 11.77 245,987 +0.29(+2.51%)
Apr 02, 2009 10.95 11.57 10.83 11.49 368,849 +0.72(+6.64%)
Apr 01, 2009 10.07 10.97 9.926 10.77 476,572 +0.65(+6.37%)
Mar 31, 2009 9.603 10.42 9.437 10.13 542,666 +0.60(+6.32%)
Mar 30, 2009 9.289 9.551 9.071 9.524 208,646 -0.29(-2.93%)
Mar 26, 2009 9.681 9.830 9.367 9.812 287,476 +0.23(+2.37%)
Mar 25, 2009 9.402 9.638 9.272 9.586 199,518 +0.24(+2.52%)
Mar 24, 2009 9.830 9.830 9.315 9.350 184,801 -0.42(-4.29%)
Mar 23, 2009 9.429 9.777 8.940 9.769 318,426 +1.03(+11.78%)
Mar 20, 2009 9.245 9.298 8.731 8.739 369,832 -0.41(-4.48%)
Mar 19, 2009 9.315 9.463 9.123 9.149 145,170 -0.13(-1.41%)
Mar 18, 2009 9.141 9.280 8.853 9.280 311,853 +0.12(+1.33%)
Mar 17, 2009 8.827 9.158 8.635 9.158 205,556 +0.31(+3.55%)
Mar 16, 2009 8.958 9.141 8.696 8.844 335,929 -0.05(-0.59%)
Mar 13, 2009 8.992 9.027 8.774 8.896 300,524 -0.08(-0.87%)
Mar 12, 2009 8.330 9.027 8.330 8.975 284,707 +0.30(+3.42%)
Mar 11, 2009 8.644 8.844 8.487 8.678 242,759 +0.10(+1.22%)
Mar 10, 2009 8.129 8.582 8.111 8.574 393,033 +0.59(+7.43%)
Mar 09, 2009 8.190 8.425 7.911 7.981 535,576 -0.30(-3.58%)
Mar 06, 2009 8.286 8.504 8.138 8.277 446,813 +0.04(+0.53%)
Mar 05, 2009 8.181 8.408 7.889 8.234 496,866 -0.10(-1.26%)
Mar 04, 2009 8.373 8.504 8.242 8.338 446,614 -0.18(-2.15%)
Mar 02, 2009 8.809 8.958 8.513 8.521 351,009 -0.41(-4.59%)
Feb 27, 2009 8.896 9.263 8.853 8.931 526,091 -0.16(-1.73%)
Feb 26, 2009 9.280 9.367 9.019 9.088 180,643 -0.14(-1.51%)
Feb 25, 2009 9.507 9.507 9.080 9.228 416,458 -0.24(-2.49%)
Feb 24, 2009 9.377 9.541 9.230 9.463 352,958 +0.19(+2.05%)
Feb 23, 2009 9.524 9.662 9.247 9.273 323,187 -0.20(-2.10%)
Feb 20, 2009 9.195 9.524 9.195 9.472 323,470 +0.21(+2.24%)
Feb 19, 2009 9.437 9.619 9.265 9.265 230,164 -0.09(-0.92%)
Feb 18, 2009 9.498 9.593 9.265 9.351 177,771 -0.12(-1.28%)
Feb 17, 2009 9.541 9.783 9.360 9.472 213,287 -0.44(-4.45%)
Feb 13, 2009 10.02 10.07 9.818 9.913 248,091 -0.06(-0.61%)
Feb 12, 2009 9.628 10.05 9.463 9.973 743,344 +0.10(+0.96%)
Feb 11, 2009 9.991 10.15 9.783 9.878 349,471 -0.07(-0.70%)
Feb 10, 2009 10.45 10.61 9.913 9.947 331,582 -0.60(-5.66%)
Feb 09, 2009 10.51 10.67 10.36 10.54 315,330 +0.00(+0.00%)
Feb 06, 2009 9.921 10.99 9.921 10.54 1,016,274 +0.54(+5.45%)
Feb 05, 2009 9.628 10.11 9.628 9.999 277,775 +0.27(+2.75%)
Feb 04, 2009 9.463 9.870 9.463 9.731 303,339 +0.24(+2.55%)
Feb 03, 2009 9.507 9.697 9.291 9.489 292,139 +0.05(+0.55%)
Feb 02, 2009 9.515 9.714 9.394 9.437 374,901 -0.18(-1.89%)
Jan 30, 2009 9.887 9.991 9.524 9.619 238,897 -0.16(-1.68%)
Jan 29, 2009 10.50 10.51 9.654 9.783 484,840 -0.87(-8.19%)
Jan 28, 2009 10.34 10.77 10.26 10.66 283,683 +0.44(+4.32%)
Jan 27, 2009 10.21 10.33 10.03 10.22 189,504 +0.08(+0.77%)
Jan 26, 2009 9.999 10.47 9.973 10.14 277,532 +0.12(+1.21%)
Jan 23, 2009 9.818 10.13 9.809 10.02 213,583 -0.10(-0.94%)
Jan 22, 2009 10.29 10.57 9.947 10.11 153,247 -0.44(-4.18%)
Jan 21, 2009 10.03 10.60 9.870 10.55 240,442 +0.61(+6.17%)
Jan 20, 2009 10.22 10.52 9.887 9.939 239,260 -0.44(-4.25%)
Jan 16, 2009 10.25 10.43 9.999 10.38 322,234 +0.12(+1.18%)
Jan 15, 2009 10.36 10.64 10.03 10.26 447,344 -0.11(-1.08%)
Jan 14, 2009 10.70 11.13 10.28 10.37 289,937 -0.60(-5.44%)
Jan 13, 2009 10.78 11.24 10.53 10.97 202,944 -0.06(-0.55%)
Jan 12, 2009 11.11 11.30 10.95 11.03 164,736 -0.08(-0.70%)
Jan 09, 2009 11.57 11.79 11.09 11.11 299,332 -0.50(-4.32%)
Jan 08, 2009 11.08 11.62 11.03 11.61 261,878 +0.44(+3.95%)
Jan 07, 2009 11.29 11.43 11.07 11.17 264,439 -0.35(-3.08%)
Jan 06, 2009 11.56 11.76 11.15 11.52 364,001 +0.10(+0.91%)
Jan 05, 2009 11.58 11.58 11.12 11.42 319,856 -0.19(-1.64%)
Jan 02, 2009 11.68 11.72 11.48 11.61 282,581 -0.06(-0.52%)
Dec 31, 2008 11.43 11.94 11.21 11.67 270,995 +0.28(+2.43%)
Dec 30, 2008 11.04 11.43 10.94 11.39 283,571 +0.42(+3.86%)
Dec 29, 2008 11.15 11.15 10.85 10.97 175,273 -0.18(-1.63%)
Dec 26, 2008 11.22 11.24 10.85 11.15 128,454 -0.03(-0.23%)
Dec 24, 2008 11.20 11.30 11.12 11.17 68,873 -0.08(-0.69%)
Dec 23, 2008 11.25 11.47 10.96 11.25 509,759 -0.03(-0.31%)
Dec 22, 2008 11.45 11.49 10.90 11.29 338,207 -0.21(-1.80%)
Dec 19, 2008 11.49 11.61 11.22 11.49 744,894 +0.26(+2.31%)
Dec 18, 2008 11.54 11.66 11.09 11.24 496,414 -0.36(-3.13%)
Dec 17, 2008 11.57 11.89 11.30 11.60 308,514 -0.13(-1.11%)
Dec 16, 2008 10.84 11.84 10.36 11.73 428,460 +1.11(+10.41%)
Dec 15, 2008 11.44 11.50 10.50 10.62 360,072 -0.69(-6.11%)
Dec 12, 2008 11.09 11.32 10.76 11.31 363,249 +0.03(+0.23%)
Dec 11, 2008 11.68 11.97 11.15 11.29 275,150 -0.54(-4.53%)
Dec 10, 2008 11.39 11.95 10.86 11.82 292,700 +0.54(+4.75%)
Dec 09, 2008 10.98 11.68 10.74 11.29 409,369 +0.16(+1.48%)
Dec 08, 2008 11.12 11.38 10.68 11.12 434,922 +0.26(+2.39%)
Dec 05, 2008 10.05 10.90 9.870 10.86 461,569 +0.68(+6.71%)
Dec 04, 2008 10.40 10.87 9.973 10.18 380,071 -0.38(-3.60%)
Dec 03, 2008 10.19 10.63 9.757 10.56 280,295 +0.16(+1.58%)
Dec 02, 2008 10.05 10.50 9.576 10.40 306,408 +0.50(+5.07%)
Dec 01, 2008 10.53 10.92 9.818 9.896 324,543 -0.91(-8.40%)
Nov 28, 2008 10.57 10.87 10.52 10.80 164,083 +0.07(+0.64%)
Nov 26, 2008 10.26 10.81 10.26 10.73 342,413 +0.26(+2.47%)
Nov 25, 2008 11.11 11.11 10.07 10.47 342,402 -0.48(-4.34%)
Nov 24, 2008 10.35 10.98 10.06 10.95 275,324 +0.81(+7.95%)
Nov 21, 2008 9.312 10.21 8.738 10.14 527,490 +0.91(+9.84%)
Nov 20, 2008 9.972 10.23 9.132 9.235 492,338 -0.80(-7.95%)
Nov 19, 2008 10.72 10.87 9.990 10.03 475,466 -0.68(-6.33%)
Nov 18, 2008 10.10 10.76 9.990 10.71 555,089 +0.69(+6.84%)
Nov 17, 2008 9.638 10.46 9.561 10.02 371,679 +0.33(+3.36%)
Nov 14, 2008 11.08 11.14 9.664 9.698 616,971 -1.65(-14.58%)
Nov 13, 2008 10.27 11.44 9.818 11.35 323,642 +1.06(+10.33%)
Nov 12, 2008 10.44 10.96 10.25 10.29 245,071 -0.32(-2.99%)
Nov 11, 2008 10.48 11.09 10.32 10.61 219,488 +0.05(+0.49%)
Nov 10, 2008 10.88 10.92 10.39 10.56 302,111 -0.08(-0.73%)
Nov 07, 2008 10.79 10.99 10.32 10.63 337,272 -0.02(-0.16%)
Nov 06, 2008 11.10 11.10 10.52 10.65 342,417 -0.55(-4.90%)
Nov 05, 2008 11.77 12.00 11.15 11.20 281,855 -0.73(-6.11%)
Nov 04, 2008 13.20 13.20 11.48 11.93 551,763 -1.13(-8.67%)
Nov 03, 2008 13.33 13.69 12.84 13.06 489,897 +0.03(+0.20%)
Oct 31, 2008 12.24 13.21 12.15 13.03 336,420 +0.65(+5.26%)
Oct 30, 2008 12.09 12.46 11.16 12.38 204,848 +0.64(+5.48%)
Oct 29, 2008 11.81 12.16 11.28 11.74 267,956 +0.03(+0.29%)
Oct 28, 2008 11.02 11.75 10.52 11.70 468,466 +0.95(+8.85%)
Oct 27, 2008 11.10 11.88 10.69 10.75 288,031 -0.46(-4.13%)
Oct 24, 2008 11.07 11.52 10.80 11.22 458,255 -0.73(-6.10%)
Oct 23, 2008 12.08 12.12 11.45 11.94 411,043 -0.15(-1.21%)
Oct 22, 2008 12.55 12.75 11.89 12.09 242,116 -0.64(-5.05%)
Oct 21, 2008 13.04 13.32 12.66 12.73 189,870 -0.56(-4.19%)
Oct 20, 2008 13.29 13.62 13.10 13.29 414,144 +0.18(+1.37%)
Oct 17, 2008 12.30 13.70 11.86 13.11 599,011 +0.32(+2.48%)
Oct 16, 2008 12.43 12.89 11.54 12.79 419,580 +0.47(+3.83%)
Oct 15, 2008 13.39 14.13 12.31 12.32 362,520 -1.26(-9.28%)
Oct 14, 2008 15.03 15.14 13.33 13.58 390,377 -1.02(-6.99%)
Oct 13, 2008 14.02 14.61 13.73 14.60 486,008 +1.17(+8.68%)
Oct 10, 2008 11.76 13.64 11.10 13.44 718,051 +1.23(+10.04%)
Oct 09, 2008 13.03 14.13 12.07 12.21 521,659 -0.59(-4.62%)
Oct 08, 2008 12.84 13.39 12.48 12.80 511,465 -0.28(-2.16%)
Oct 07, 2008 13.57 13.96 13.04 13.09 871,925 -0.29(-2.18%)
Oct 06, 2008 13.02 13.59 12.72 13.38 834,010 -1.21(-8.29%)
Oct 03, 2008 15.59 15.73 14.56 14.59 354,131 -0.88(-5.71%)
Oct 02, 2008 15.91 16.27 15.40 15.47 323,389 -0.57(-3.53%)
Oct 01, 2008 15.69 16.43 15.69 16.03 529,997 +0.21(+1.36%)
Sep 30, 2008 16.17 16.18 15.59 15.82 844,447 -0.37(-2.28%)
Sep 29, 2008 16.65 16.71 15.57 16.19 521,965 -0.68(-4.02%)
Sep 26, 2008 16.70 16.98 16.56 16.87 280,660 -0.18(-1.06%)
Sep 25, 2008 16.79 17.39 16.70 17.05 708,201 +0.38(+2.26%)
Sep 24, 2008 17.23 17.85 16.58 16.67 393,930 -0.46(-2.70%)
Sep 23, 2008 17.60 17.74 17.08 17.13 255,570 -0.42(-2.39%)
Sep 22, 2008 18.73 18.73 17.53 17.55 300,322 -1.23(-6.53%)
Sep 19, 2008 18.82 19.62 18.02 18.78 1,041,350 +0.69(+3.79%)
Sep 18, 2008 17.32 18.29 16.51 18.09 1,021,904 +1.03(+6.03%)
Sep 17, 2008 17.04 17.30 16.48 17.06 519,754 -0.09(-0.55%)
Sep 16, 2008 16.71 17.36 16.55 17.16 494,948 +0.80(+4.87%)
Sep 15, 2008 16.40 16.75 16.32 16.36 350,371 -0.27(-1.60%)
Sep 12, 2008 17.00 17.00 16.48 16.63 293,270 -0.48(-2.81%)
Sep 11, 2008 16.88 17.21 16.52 17.11 277,370 +0.13(+0.76%)
Sep 10, 2008 16.71 17.24 16.44 16.98 412,892 +0.51(+3.13%)
Sep 09, 2008 17.23 17.68 16.41 16.46 314,774 -0.75(-4.33%)
Sep 08, 2008 16.99 17.41 16.87 17.21 234,293 +0.33(+1.93%)
Sep 05, 2008 16.92 17.66 16.82 16.88 287,669 -0.17(-1.01%)
Sep 04, 2008 17.13 17.61 17.06 17.06 337,216 -0.24(-1.39%)
Sep 03, 2008 17.35 17.66 17.06 17.30 311,468 -0.07(-0.40%)
Sep 02, 2008 17.57 18.16 17.15 17.36 178,031 +0.05(+0.30%)
Aug 29, 2008 17.61 17.82 17.17 17.31 257,735 -0.37(-2.09%)
Aug 28, 2008 17.68 17.73 17.06 17.68 560,118 +0.02(+0.10%)
Aug 27, 2008 17.63 18.09 17.54 17.66 487,901 -0.02(-0.10%)
Aug 26, 2008 18.18 18.87 17.46 17.68 340,023 -0.41(-2.27%)
Aug 25, 2008 18.51 19.29 18.04 18.09 289,668 -0.54(-2.89%)
Aug 22, 2008 18.39 18.68 18.20 18.63 298,331 +0.34(+1.87%)
Aug 21, 2008 18.48 18.77 18.20 18.29 166,758 -0.39(-2.10%)
Aug 20, 2008 18.65 19.20 18.44 18.68 360,710 +0.15(+0.78%)
Aug 19, 2008 18.59 18.73 18.34 18.54 289,142 -0.19(-1.00%)
Aug 18, 2008 19.43 19.63 18.43 18.72 306,455 -0.64(-3.31%)
Aug 15, 2008 19.51 19.51 19.02 19.36 445,764 +0.03(+0.13%)
Aug 14, 2008 19.15 19.49 19.13 19.34 223,365 +0.08(+0.40%)
Aug 13, 2008 18.94 19.52 18.94 19.26 536,386 +0.39(+2.08%)
Aug 12, 2008 19.13 19.43 18.60 18.87 755,291 -0.27(-1.43%)
Aug 11, 2008 18.20 19.40 18.20 19.14 485,186 +0.88(+4.81%)
Aug 08, 2008 17.52 18.43 17.26 18.26 556,323 +0.76(+4.34%)
Aug 07, 2008 17.47 17.50 17.09 17.50 743,048 -0.10(-0.58%)
Aug 06, 2008 16.44 17.65 16.40 17.61 1,043,169 +1.32(+8.12%)
Aug 05, 2008 18.47 18.47 15.28 16.28 2,029,682 +0.83(+5.36%)
Aug 04, 2008 15.81 15.81 15.19 15.46 825,472 -0.36(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.